Financial News

Cti Inds Corp (NQ: CTIB )

0.7150 -0.0092 (-1.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.840 4.080 3.800 4.050 5,004 +0.30(+8.00%)
Oct 30, 2014 3.760 3.770 3.750 3.750 1,780 +0.00(+0.00%)
Oct 29, 2014 3.750 3.750 3.750 3.750 200 +0.07(+1.93%)
Oct 21, 2014 3.670 3.679 3.670 3.679 800 -0.14(-3.69%)
Oct 17, 2014 4.080 3.820 3.820 3.820 72 -0.06(-1.55%)
Oct 14, 2014 3.860 3.880 3.880 3.880 46 +0.01(+0.36%)
Oct 13, 2014 3.880 3.880 3.866 3.866 370 -0.20(-5.01%)
Oct 10, 2014 4.100 4.100 4.070 4.070 426 -0.07(-1.69%)
Oct 09, 2014 3.650 4.140 3.650 4.140 9,608 +0.46(+12.50%)
Oct 08, 2014 3.680 3.680 3.680 3.680 112 +0.13(+3.66%)
Oct 07, 2014 3.550 3.550 3.530 3.550 1,200 +0.00(+0.00%)
Oct 06, 2014 3.760 3.760 3.550 3.550 282 -0.10(-2.74%)
Oct 03, 2014 3.650 3.650 3.650 3.650 1,600 -0.17(-4.45%)
Oct 02, 2014 3.820 3.820 3.820 3.820 578 +0.17(+4.65%)
Oct 01, 2014 3.710 3.890 3.520 3.650 9,709 -0.25(-6.41%)
Sep 30, 2014 3.760 3.900 3.760 3.900 700 +0.12(+3.17%)
Sep 29, 2014 3.770 3.780 3.770 3.780 300 +0.02(+0.53%)
Sep 25, 2014 3.900 3.760 3.760 3.760 1 +0.06(+1.62%)
Sep 23, 2014 3.800 3.700 3.700 3.700 5,200 -0.10(-2.63%)
Sep 22, 2014 3.800 3.800 3.800 3.800 956 +0.00(+0.00%)
Sep 19, 2014 3.820 4.170 3.820 3.800 2,248 -0.26(-6.40%)
Sep 18, 2014 4.060 4.060 4.060 4.060 248 +0.00(+0.00%)
Sep 17, 2014 4.230 4.230 3.920 4.060 1,307 -0.18(-4.25%)
Sep 15, 2014 4.220 4.240 4.240 4.240 214 +0.03(+0.71%)
Sep 11, 2014 4.200 4.210 4.210 4.210 215 +0.11(+2.68%)
Sep 10, 2014 3.860 4.200 3.860 4.100 679 -0.14(-3.30%)
Sep 09, 2014 3.870 4.240 3.870 4.240 1,273 +0.32(+8.16%)
Sep 08, 2014 3.909 3.920 3.820 3.920 2,334 +0.06(+1.55%)
Sep 05, 2014 3.850 3.860 3.850 3.860 525 +0.01(+0.26%)
Sep 04, 2014 3.850 3.850 3.850 3.850 400 +0.00(+0.00%)
Sep 03, 2014 3.870 3.970 3.810 3.850 3,604 +0.00(+0.00%)
Sep 02, 2014 3.870 3.870 3.870 3.850 2,500 -0.02(-0.52%)
Aug 29, 2014 3.850 3.870 3.870 3.870 3,000 +0.02(+0.52%)
Aug 28, 2014 3.940 3.940 3.840 3.850 3,121 -0.20(-4.91%)
Aug 27, 2014 4.100 4.140 3.950 4.049 4,250 -0.09(-2.20%)
Aug 26, 2014 4.030 4.140 3.810 4.140 18,313 +0.11(+2.73%)
Aug 25, 2014 4.030 4.030 4.030 4.030 100 +0.00(+0.00%)
Aug 22, 2014 4.040 4.040 4.030 4.030 900 +0.00(+0.00%)
Aug 21, 2014 4.090 4.130 4.030 4.030 3,850 -0.03(-0.74%)
Aug 20, 2014 4.060 4.350 4.050 4.060 10,346 -0.19(-4.47%)
Aug 19, 2014 4.300 4.300 4.250 4.250 1,701 -0.12(-2.75%)
Aug 18, 2014 4.370 4.370 4.370 4.370 100 +0.23(+5.56%)
Aug 14, 2014 4.400 4.140 4.140 4.140 14,700 -0.23(-5.26%)
Aug 13, 2014 4.530 4.530 4.370 4.370 6,009 -0.18(-3.96%)
Aug 12, 2014 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
Aug 11, 2014 4.580 4.630 4.530 4.550 2,080 -0.09(-1.94%)
Aug 08, 2014 4.410 4.700 4.350 4.640 25,258 +0.19(+4.27%)
Aug 07, 2014 4.450 4.450 4.440 4.450 9,587 -0.00(-0.02%)
Aug 06, 2014 4.451 4.451 4.451 4.451 272 -0.01(-0.20%)
Aug 04, 2014 4.460 4.460 4.460 4.460 0 -0.16(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback